三菱ロジスネクスト(7105)の株価時系列情報
三菱ロジスネクスト(7105)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 205 | 208 | 204 | 208 | 10,000 |
2011/12/29 | 203 | 205 | 203 | 205 | 14,000 |
2011/12/28 | 206 | 207 | 206 | 206 | 8,000 |
2011/12/27 | 206 | 206 | 206 | 206 | 9,000 |
2011/12/26 | 209 | 209 | 204 | 204 | 13,000 |
2011/12/22 | 210 | 210 | 209 | 209 | 15,000 |
2011/12/21 | 210 | 211 | 204 | 209 | 41,000 |
2011/12/20 | 208 | 211 | 208 | 209 | 24,000 |
2011/12/19 | 206 | 209 | 206 | 207 | 19,000 |
2011/12/16 | 210 | 210 | 205 | 206 | 16,000 |
2011/12/15 | 213 | 213 | 208 | 210 | 7,000 |
2011/12/14 | 210 | 212 | 210 | 210 | 14,000 |
2011/12/13 | 212 | 213 | 212 | 213 | 8,000 |
2011/12/12 | 216 | 216 | 211 | 212 | 13,000 |
2011/12/09 | 215 | 215 | 212 | 215 | 58,000 |
2011/12/08 | 215 | 216 | 215 | 215 | 11,000 |
2011/12/07 | 216 | 216 | 212 | 215 | 14,000 |
2011/12/06 | 211 | 215 | 211 | 215 | 15,000 |
2011/12/05 | 213 | 214 | 213 | 213 | 13,000 |
2011/12/02 | 214 | 214 | 213 | 213 | 3,000 |
2011/12/01 | 214 | 215 | 211 | 214 | 12,000 |
2011/11/30 | 207 | 213 | 207 | 213 | 11,000 |
2011/11/29 | 204 | 207 | 204 | 207 | 16,000 |
2011/11/28 | 202 | 204 | 200 | 204 | 14,000 |
2011/11/25 | 215 | 215 | 205 | 205 | 20,000 |
2011/11/24 | 211 | 211 | 203 | 210 | 15,000 |
2011/11/22 | 210 | 210 | 207 | 207 | 7,000 |
2011/11/21 | 208 | 210 | 208 | 210 | 6,000 |
2011/11/18 | 212 | 212 | 207 | 208 | 12,000 |
2011/11/17 | 210 | 210 | 207 | 210 | 13,000 |
2011/11/16 | 209 | 210 | 209 | 210 | 3,000 |
2011/11/15 | 215 | 215 | 208 | 214 | 5,000 |
2011/11/14 | 211 | 215 | 211 | 215 | 4,000 |
2011/11/11 | 209 | 215 | 205 | 215 | 11,000 |
2011/11/10 | 208 | 208 | 204 | 208 | 38,000 |
2011/11/09 | 215 | 215 | 209 | 209 | 7,000 |
2011/11/08 | 217 | 217 | 214 | 215 | 70,000 |
2011/11/07 | 215 | 217 | 214 | 217 | 18,000 |
2011/11/04 | 216 | 216 | 214 | 215 | 32,000 |
2011/11/02 | 214 | 215 | 211 | 215 | 34,000 |
2011/11/01 | 212 | 213 | 210 | 213 | 25,000 |
2011/10/31 | 211 | 217 | 211 | 212 | 26,000 |
2011/10/28 | 217 | 217 | 212 | 213 | 40,000 |
2011/10/27 | 210 | 214 | 210 | 214 | 22,000 |
2011/10/26 | 210 | 213 | 210 | 210 | 13,000 |
2011/10/25 | 211 | 214 | 209 | 214 | 32,000 |
2011/10/24 | 210 | 210 | 208 | 210 | 52,000 |
2011/10/21 | 209 | 211 | 209 | 210 | 10,000 |
2011/10/20 | 208 | 209 | 208 | 209 | 28,000 |
2011/10/19 | 213 | 213 | 208 | 209 | 20,000 |
2011/10/18 | 213 | 213 | 209 | 213 | 13,000 |
2011/10/17 | 210 | 213 | 209 | 213 | 25,000 |
2011/10/14 | 212 | 212 | 208 | 210 | 65,000 |
2011/10/13 | 214 | 214 | 211 | 211 | 85,000 |
2011/10/12 | 215 | 216 | 214 | 214 | 23,000 |
2011/10/11 | 211 | 215 | 211 | 213 | 24,000 |
2011/10/07 | 214 | 216 | 210 | 214 | 46,000 |
2011/10/06 | 211 | 215 | 209 | 212 | 40,000 |
2011/10/05 | 218 | 218 | 208 | 208 | 62,000 |
2011/10/04 | 213 | 213 | 210 | 212 | 16,000 |
2011/10/03 | 216 | 217 | 212 | 213 | 9,000 |
2011/09/30 | 217 | 218 | 214 | 215 | 54,000 |
2011/09/29 | 213 | 217 | 211 | 212 | 32,000 |
2011/09/28 | 220 | 225 | 209 | 211 | 98,000 |
2011/09/27 | 212 | 214 | 208 | 214 | 36,000 |
2011/09/26 | 213 | 213 | 209 | 210 | 21,000 |
2011/09/22 | 214 | 215 | 211 | 213 | 41,000 |
2011/09/21 | 214 | 215 | 212 | 215 | 25,000 |
2011/09/20 | 215 | 215 | 212 | 212 | 19,000 |
2011/09/16 | 211 | 217 | 211 | 215 | 18,000 |
2011/09/15 | 217 | 217 | 207 | 214 | 14,000 |
2011/09/14 | 214 | 215 | 204 | 215 | 47,000 |
2011/09/13 | 217 | 217 | 212 | 212 | 7,000 |
2011/09/12 | 215 | 215 | 211 | 215 | 14,000 |
2011/09/09 | 214 | 216 | 214 | 214 | 36,000 |
2011/09/08 | 217 | 218 | 217 | 217 | 12,000 |
2011/09/07 | 211 | 214 | 211 | 214 | 15,000 |
2011/09/06 | 211 | 211 | 204 | 209 | 19,000 |
2011/09/05 | 208 | 210 | 202 | 210 | 20,000 |
2011/09/02 | 211 | 211 | 202 | 207 | 42,000 |
2011/09/01 | 210 | 211 | 206 | 211 | 23,000 |
2011/08/31 | 210 | 210 | 208 | 208 | 17,000 |
2011/08/30 | 212 | 213 | 205 | 211 | 41,000 |
2011/08/29 | 210 | 212 | 209 | 212 | 18,000 |
2011/08/26 | 205 | 207 | 204 | 207 | 21,000 |
2011/08/25 | 198 | 204 | 198 | 201 | 141,000 |
2011/08/24 | 206 | 206 | 196 | 198 | 113,000 |
2011/08/23 | 210 | 210 | 204 | 204 | 31,000 |
2011/08/22 | 210 | 210 | 202 | 206 | 23,000 |
2011/08/19 | 208 | 211 | 205 | 211 | 64,000 |
2011/08/18 | 215 | 215 | 209 | 209 | 17,000 |
2011/08/17 | 208 | 214 | 208 | 210 | 20,000 |
2011/08/16 | 207 | 209 | 207 | 209 | 9,000 |
2011/08/15 | 216 | 216 | 207 | 207 | 21,000 |
2011/08/12 | 210 | 213 | 208 | 211 | 22,000 |
2011/08/11 | 205 | 207 | 200 | 207 | 40,000 |
2011/08/10 | 211 | 212 | 207 | 209 | 42,000 |
2011/08/09 | 200 | 205 | 200 | 205 | 50,000 |
2011/08/08 | 201 | 207 | 201 | 207 | 48,000 |
2011/08/05 | 212 | 212 | 205 | 206 | 92,000 |
2011/08/04 | 220 | 222 | 213 | 216 | 183,000 |
2011/08/03 | 201 | 202 | 200 | 201 | 29,000 |
2011/08/02 | 200 | 205 | 200 | 202 | 15,000 |
2011/08/01 | 199 | 204 | 199 | 200 | 16,000 |
2011/07/29 | 197 | 199 | 196 | 196 | 14,000 |
2011/07/28 | 199 | 199 | 197 | 198 | 15,000 |
2011/07/27 | 207 | 207 | 202 | 203 | 12,000 |
2011/07/26 | 209 | 209 | 204 | 207 | 9,000 |
2011/07/25 | 207 | 209 | 205 | 209 | 25,000 |
2011/07/22 | 206 | 209 | 206 | 209 | 15,000 |
2011/07/21 | 204 | 204 | 204 | 204 | 11,000 |
2011/07/20 | 208 | 208 | 203 | 204 | 25,000 |
2011/07/19 | 209 | 209 | 205 | 207 | 17,000 |
2011/07/15 | 203 | 204 | 202 | 204 | 18,000 |
2011/07/14 | 201 | 202 | 200 | 202 | 22,000 |
2011/07/13 | 200 | 203 | 200 | 200 | 23,000 |
2011/07/12 | 203 | 204 | 201 | 202 | 20,000 |
2011/07/11 | 207 | 208 | 204 | 205 | 20,000 |
2011/07/08 | 210 | 211 | 209 | 211 | 47,000 |
2011/07/07 | 205 | 207 | 205 | 207 | 24,000 |
2011/07/06 | 205 | 209 | 205 | 209 | 16,000 |
2011/07/05 | 208 | 208 | 207 | 208 | 21,000 |
2011/07/04 | 210 | 210 | 202 | 206 | 15,000 |
2011/07/01 | 204 | 205 | 200 | 200 | 28,000 |
2011/06/30 | 199 | 199 | 194 | 199 | 31,000 |
2011/06/29 | 196 | 199 | 196 | 199 | 12,000 |
2011/06/28 | 197 | 197 | 193 | 193 | 41,000 |
2011/06/27 | 196 | 200 | 196 | 198 | 17,000 |
2011/06/24 | 200 | 200 | 196 | 200 | 26,000 |
2011/06/23 | 196 | 199 | 194 | 199 | 29,000 |
2011/06/22 | 193 | 195 | 193 | 195 | 9,000 |
2011/06/21 | 193 | 194 | 190 | 192 | 9,000 |
2011/06/20 | 190 | 194 | 190 | 190 | 13,000 |
2011/06/17 | 189 | 191 | 189 | 190 | 7,000 |
2011/06/16 | 191 | 191 | 189 | 189 | 6,000 |
2011/06/15 | 193 | 193 | 191 | 191 | 5,000 |
2011/06/14 | 189 | 191 | 189 | 191 | 7,000 |
2011/06/13 | 191 | 194 | 189 | 189 | 4,000 |
2011/06/10 | 190 | 195 | 190 | 194 | 33,000 |
2011/06/09 | 190 | 192 | 190 | 190 | 9,000 |
2011/06/08 | 191 | 191 | 188 | 190 | 7,000 |
2011/06/07 | 195 | 195 | 191 | 191 | 5,000 |
2011/06/06 | 191 | 191 | 191 | 191 | 6,000 |
2011/06/03 | 190 | 193 | 190 | 190 | 11,000 |
2011/06/02 | 191 | 194 | 190 | 192 | 16,000 |
2011/06/01 | 196 | 199 | 196 | 199 | 12,000 |
2011/05/31 | 189 | 195 | 189 | 192 | 5,000 |
2011/05/30 | 189 | 192 | 187 | 189 | 12,000 |
2011/05/27 | 192 | 192 | 189 | 189 | 4,000 |
2011/05/26 | 195 | 195 | 191 | 191 | 8,000 |
2011/05/25 | 198 | 198 | 193 | 193 | 23,000 |
2011/05/24 | 187 | 194 | 187 | 194 | 14,000 |
2011/05/23 | 186 | 187 | 186 | 186 | 5,000 |
2011/05/20 | 187 | 187 | 186 | 186 | 8,000 |
2011/05/19 | 191 | 191 | 188 | 188 | 6,000 |
2011/05/18 | 189 | 189 | 186 | 186 | 2,000 |
2011/05/17 | 190 | 190 | 186 | 186 | 8,000 |
2011/05/16 | 187 | 188 | 187 | 187 | 5,000 |
2011/05/13 | 193 | 194 | 188 | 190 | 15,000 |
2011/05/12 | 190 | 195 | 190 | 190 | 14,000 |
2011/05/11 | 193 | 198 | 191 | 191 | 20,000 |
2011/05/10 | 190 | 193 | 187 | 193 | 39,000 |
2011/05/09 | 192 | 192 | 189 | 189 | 13,000 |
2011/05/06 | 197 | 197 | 190 | 191 | 27,000 |
2011/05/02 | 194 | 195 | 194 | 194 | 5,000 |
2011/04/28 | 191 | 193 | 189 | 189 | 20,000 |
2011/04/27 | 189 | 194 | 188 | 188 | 11,000 |
2011/04/26 | 191 | 191 | 188 | 189 | 11,000 |
2011/04/25 | 199 | 199 | 192 | 192 | 26,000 |
2011/04/22 | 190 | 193 | 190 | 193 | 15,000 |
2011/04/21 | 190 | 191 | 190 | 190 | 8,000 |
2011/04/20 | 193 | 193 | 189 | 189 | 12,000 |
2011/04/19 | 188 | 192 | 187 | 190 | 11,000 |
2011/04/18 | 188 | 189 | 188 | 189 | 6,000 |
2011/04/15 | 190 | 190 | 188 | 188 | 16,000 |
2011/04/14 | 189 | 192 | 189 | 190 | 9,000 |
2011/04/13 | 190 | 191 | 189 | 189 | 8,000 |
2011/04/12 | 191 | 194 | 190 | 191 | 22,000 |
2011/04/11 | 194 | 194 | 190 | 191 | 20,000 |
2011/04/08 | 192 | 195 | 192 | 192 | 34,000 |
2011/04/07 | 193 | 195 | 193 | 194 | 17,000 |
2011/04/06 | 201 | 201 | 200 | 200 | 7,000 |
2011/04/05 | 213 | 213 | 201 | 201 | 26,000 |
2011/04/04 | 206 | 208 | 206 | 208 | 17,000 |
2011/04/01 | 218 | 218 | 211 | 212 | 27,000 |
2011/03/31 | 216 | 225 | 216 | 218 | 17,000 |
2011/03/30 | 213 | 219 | 212 | 217 | 48,000 |
2011/03/29 | 227 | 227 | 208 | 213 | 58,000 |
2011/03/28 | 232 | 235 | 222 | 235 | 46,000 |
2011/03/25 | 228 | 230 | 220 | 230 | 47,000 |
2011/03/24 | 212 | 222 | 207 | 222 | 56,000 |
2011/03/23 | 206 | 214 | 198 | 208 | 46,000 |
2011/03/22 | 198 | 200 | 197 | 197 | 26,000 |
2011/03/18 | 181 | 186 | 175 | 185 | 57,000 |
2011/03/17 | 157 | 173 | 157 | 173 | 64,000 |
2011/03/16 | 155 | 165 | 155 | 162 | 92,000 |
2011/03/15 | 194 | 194 | 147 | 153 | 118,000 |
2011/03/14 | 192 | 207 | 192 | 197 | 38,000 |
2011/03/11 | 222 | 222 | 216 | 220 | 55,000 |
2011/03/10 | 225 | 225 | 221 | 221 | 19,000 |
2011/03/09 | 228 | 229 | 224 | 225 | 33,000 |
2011/03/08 | 223 | 224 | 223 | 223 | 13,000 |
2011/03/07 | 230 | 230 | 223 | 223 | 21,000 |
2011/03/04 | 228 | 228 | 227 | 227 | 28,000 |
2011/03/03 | 226 | 228 | 222 | 227 | 30,000 |
2011/03/02 | 224 | 224 | 218 | 218 | 23,000 |
2011/03/01 | 223 | 226 | 223 | 223 | 13,000 |
2011/02/28 | 222 | 222 | 219 | 220 | 6,000 |
2011/02/25 | 223 | 223 | 218 | 220 | 22,000 |
2011/02/24 | 220 | 221 | 218 | 219 | 12,000 |
2011/02/23 | 218 | 224 | 218 | 220 | 13,000 |
2011/02/22 | 223 | 227 | 221 | 224 | 13,000 |
2011/02/21 | 224 | 227 | 224 | 226 | 48,000 |
2011/02/18 | 225 | 227 | 222 | 222 | 19,000 |
2011/02/17 | 227 | 228 | 225 | 225 | 25,000 |
2011/02/16 | 228 | 228 | 228 | 228 | 9,000 |
2011/02/15 | 228 | 228 | 226 | 228 | 9,000 |
2011/02/14 | 232 | 232 | 226 | 227 | 31,000 |
2011/02/10 | 230 | 231 | 229 | 231 | 19,000 |
2011/02/09 | 226 | 230 | 222 | 230 | 58,000 |
2011/02/08 | 228 | 230 | 225 | 225 | 15,000 |
2011/02/07 | 230 | 230 | 226 | 226 | 8,000 |
2011/02/04 | 222 | 228 | 218 | 228 | 54,000 |
2011/02/03 | 221 | 222 | 218 | 221 | 17,000 |
2011/02/02 | 221 | 225 | 220 | 225 | 49,000 |
2011/02/01 | 225 | 225 | 220 | 220 | 5,000 |
2011/01/31 | 213 | 219 | 213 | 219 | 32,000 |
2011/01/28 | 225 | 225 | 222 | 224 | 15,000 |
2011/01/27 | 226 | 227 | 225 | 225 | 20,000 |
2011/01/26 | 228 | 228 | 225 | 226 | 14,000 |
2011/01/25 | 227 | 230 | 225 | 230 | 37,000 |
2011/01/24 | 226 | 227 | 223 | 227 | 37,000 |
2011/01/21 | 227 | 227 | 225 | 226 | 35,000 |
2011/01/20 | 233 | 233 | 227 | 230 | 25,000 |
2011/01/19 | 229 | 233 | 225 | 233 | 31,000 |
2011/01/18 | 230 | 231 | 223 | 229 | 15,000 |
2011/01/17 | 229 | 229 | 224 | 226 | 27,000 |
2011/01/14 | 226 | 229 | 226 | 229 | 11,000 |
2011/01/13 | 229 | 229 | 226 | 226 | 10,000 |
2011/01/12 | 229 | 231 | 229 | 229 | 55,000 |
2011/01/11 | 225 | 230 | 223 | 230 | 39,000 |
2011/01/07 | 225 | 225 | 220 | 220 | 21,000 |
2011/01/06 | 222 | 224 | 221 | 223 | 20,000 |
2011/01/05 | 216 | 224 | 213 | 219 | 45,000 |
2011/01/04 | 212 | 214 | 211 | 214 | 26,000 |